Sihui Fuji Electronics Technology Co

300852
🏛️ china →
41.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.23 31.96 31.23 31.74 389.3K
09:35 31.74 31.75 31.60 31.62 101.7K
09:40 31.60 31.61 31.42 31.50 68.7K
09:45 31.50 31.52 31.37 31.41 47.2K
09:50 31.41 31.44 31.31 31.40 50.7K
09:55 31.37 31.63 31.37 31.63 66.1K
10:00 31.63 31.68 31.59 31.66 62.7K
10:05 31.65 31.85 31.65 31.65 131.9K
10:10 31.62 31.69 31.52 31.69 51.7K
10:15 31.70 31.95 31.59 31.72 140.0K
10:20 31.74 31.79 31.67 31.69 58.1K
10:25 31.69 31.77 31.67 31.77 23.8K
10:30 31.78 32.10 31.78 32.03 213.3K
10:35 32.07 32.18 32.00 32.00 173.7K
10:40 31.99 32.00 31.85 31.90 69.9K
10:45 31.85 31.85 31.75 31.79 45.8K
10:50 31.79 31.84 31.76 31.82 37.0K
10:55 31.82 31.85 31.75 31.75 49.2K
11:00 31.72 31.77 31.63 31.77 30.5K
11:05 31.74 31.79 31.69 31.79 13.9K
11:10 31.80 31.80 31.73 31.73 9.3K
11:15 31.78 31.80 31.61 31.75 37.8K
11:20 31.69 31.69 31.65 31.68 7.0K
11:25 31.67 31.67 31.56 31.60 28.8K
13:00 31.61 31.74 31.60 31.68 16.8K
13:05 31.72 31.76 31.71 31.74 18.0K
13:10 31.72 31.75 31.70 31.75 13.1K
13:15 31.72 31.83 31.70 31.78 70.2K
13:20 31.77 31.88 31.77 31.87 44.2K
13:25 31.87 31.93 31.85 31.93 29.8K
13:30 31.93 32.17 31.93 32.01 134.3K
13:35 32.01 32.12 31.99 32.06 76.4K
13:40 32.11 32.16 32.06 32.14 78.9K
13:45 32.14 32.14 32.02 32.09 40.1K
13:50 32.09 32.16 32.09 32.14 99.4K
13:55 32.14 32.26 32.14 32.26 166.7K
14:00 32.24 32.37 32.14 32.22 118.2K
14:05 32.22 32.25 32.18 32.19 65.0K
14:10 32.20 32.20 32.14 32.15 75.1K
14:15 32.15 32.20 32.15 32.15 85.0K
14:20 32.16 32.30 32.16 32.27 75.7K
14:25 32.27 32.30 32.25 32.28 92.0K
14:30 32.27 32.36 32.24 32.32 145.9K
14:35 32.31 32.38 32.31 32.35 141.1K
14:40 32.34 32.36 32.28 32.30 127.5K
14:45 32.31 32.34 32.31 32.34 107.1K
14:50 32.34 32.42 32.34 32.40 239.2K
14:55 32.42 32.43 32.35 32.36 125.8K
15:40 32.42 32.42 32.42 32.42 70.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available